32,300.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 32,450.00 | 32,650.00 | 31,900.00 | 32,300.00 | 0.0M |
| 2025-09-26 | 33,800.00 | 34,000.00 | 32,350.00 | 32,500.00 | 0.0M |
| 2025-09-25 | 33,000.00 | 34,500.00 | 32,950.00 | 34,100.00 | 0.0M |
| 2025-09-24 | 34,150.00 | 34,350.00 | 32,050.00 | 32,200.00 | 0.0M |
| 2025-09-23 | 33,450.00 | 33,600.00 | 32,700.00 | 33,450.00 | 0.0M |
| 2025-09-22 | 34,200.00 | 34,450.00 | 33,100.00 | 33,100.00 | 0.0M |
| 2025-09-19 | 35,200.00 | 35,200.00 | 33,850.00 | 34,050.00 | 0.0M |
| 2025-09-18 | 34,900.00 | 35,500.00 | 34,250.00 | 34,900.00 | 0.0M |
| 2025-09-17 | 33,950.00 | 34,800.00 | 33,500.00 | 34,000.00 | 0.0M |
| 2025-09-16 | 35,000.00 | 35,000.00 | 33,000.00 | 33,100.00 | 0.0M |
| 2025-09-15 | 33,300.00 | 34,750.00 | 33,000.00 | 33,850.00 | 0.1M |
| 2025-09-12 | 30,700.00 | 32,400.00 | 30,700.00 | 32,000.00 | 0.0M |
| 2025-09-11 | 30,300.00 | 30,800.00 | 30,300.00 | 30,400.00 | 0.0M |
| 2025-09-10 | 30,650.00 | 30,950.00 | 30,050.00 | 30,250.00 | 0.0M |
| 2025-09-09 | 30,800.00 | 30,875.00 | 30,400.00 | 30,700.00 | 0.0M |
| 2025-09-08 | 29,700.00 | 30,850.00 | 29,700.00 | 30,500.00 | 0.0M |
| 2025-09-05 | 29,500.00 | 29,950.00 | 29,350.00 | 29,550.00 | 0.0M |
| 2025-09-04 | 29,700.00 | 30,100.00 | 29,500.00 | 29,650.00 | 0.0M |
| 2025-09-03 | 29,400.00 | 29,700.00 | 29,200.00 | 29,400.00 | 0.0M |
| 2025-09-02 | 29,300.00 | 29,950.00 | 29,200.00 | 29,400.00 | 0.0M |
| 2025-09-01 | 29,900.00 | 30,200.00 | 29,450.00 | 29,550.00 | 0.0M |
| 2025-08-29 | 31,050.00 | 31,250.00 | 30,000.00 | 30,150.00 | 0.0M |
| 2025-08-28 | 31,950.00 | 31,950.00 | 30,750.00 | 31,050.00 | 0.0M |
| 2025-08-27 | 31,750.00 | 31,950.00 | 31,400.00 | 31,700.00 | 0.0M |
| 2025-08-26 | 31,500.00 | 32,450.00 | 31,500.00 | 31,700.00 | 0.0M |
| 2025-08-25 | 31,800.00 | 32,350.00 | 31,800.00 | 32,000.00 | 0.0M |
| 2025-08-22 | 31,800.00 | 32,200.00 | 31,200.00 | 31,450.00 | 0.0M |
| 2025-08-21 | 32,650.00 | 32,650.00 | 31,650.00 | 31,750.00 | 0.0M |
| 2025-08-20 | 31,400.00 | 32,550.00 | 31,200.00 | 31,700.00 | 0.0M |
| 2025-08-19 | 32,850.00 | 33,300.00 | 32,100.00 | 32,400.00 | 0.0M |
| 2025-08-18 | 34,350.00 | 34,350.00 | 32,800.00 | 32,800.00 | 0.0M |
| 2025-08-14 | 34,400.00 | 35,400.00 | 34,200.00 | 34,800.00 | 0.0M |
| 2025-08-13 | 34,750.00 | 34,750.00 | 33,700.00 | 34,200.00 | 0.0M |
| 2025-08-12 | 34,150.00 | 34,800.00 | 33,600.00 | 33,600.00 | 0.0M |
| 2025-08-11 | 33,100.00 | 34,600.00 | 32,400.00 | 34,150.00 | 0.0M |
| 2025-08-08 | 33,450.00 | 33,450.00 | 32,650.00 | 32,850.00 | 0.0M |
| 2025-08-07 | 33,400.00 | 33,500.00 | 32,800.00 | 33,200.00 | 0.0M |
| 2025-08-06 | 32,300.00 | 34,500.00 | 32,200.00 | 33,500.00 | 0.0M |
| 2025-08-05 | 30,400.00 | 32,550.00 | 30,400.00 | 32,300.00 | 0.0M |
| 2025-08-04 | 30,500.00 | 30,650.00 | 29,950.00 | 30,200.00 | 0.0M |
| 2025-08-01 | 31,550.00 | 31,600.00 | 30,200.00 | 30,250.00 | 0.0M |
| 2025-07-31 | 33,300.00 | 33,300.00 | 31,500.00 | 31,950.00 | 0.0M |
| 2025-07-30 | 31,000.00 | 33,200.00 | 30,900.00 | 32,450.00 | 0.0M |
| 2025-07-29 | 31,950.00 | 31,950.00 | 31,050.00 | 31,350.00 | 0.0M |
| 2025-07-28 | 32,100.00 | 32,800.00 | 31,400.00 | 32,350.00 | 0.0M |
| 2025-07-25 | 32,000.00 | 32,700.00 | 31,500.00 | 31,700.00 | 0.0M |
| 2025-07-24 | 31,650.00 | 32,400.00 | 31,450.00 | 31,950.00 | 0.0M |
| 2025-07-23 | 31,850.00 | 32,100.00 | 30,550.00 | 31,650.00 | 0.0M |
| 2025-07-22 | 32,400.00 | 32,600.00 | 30,950.00 | 31,200.00 | 0.0M |
| 2025-07-21 | 30,500.00 | 32,250.00 | 30,200.00 | 32,200.00 | 0.1M |
| 2025-07-18 | 29,150.00 | 30,500.00 | 29,150.00 | 30,100.00 | 0.0M |
| 2025-07-17 | 29,200.00 | 29,200.00 | 28,750.00 | 28,850.00 | 0.0M |
| 2025-07-16 | 29,250.00 | 29,300.00 | 28,750.00 | 28,800.00 | 0.0M |
| 2025-07-15 | 29,650.00 | 29,700.00 | 29,150.00 | 29,250.00 | 0.0M |
| 2025-07-14 | 30,000.00 | 30,000.00 | 29,100.00 | 29,650.00 | 0.0M |
| 2025-07-11 | 29,050.00 | 29,800.00 | 28,800.00 | 29,600.00 | 0.0M |
| 2025-07-10 | 28,750.00 | 28,900.00 | 28,300.00 | 28,450.00 | 0.0M |
| 2025-07-09 | 29,300.00 | 29,300.00 | 28,400.00 | 28,600.00 | 0.0M |
| 2025-07-08 | 28,750.00 | 29,250.00 | 28,450.00 | 28,650.00 | 0.0M |
| 2025-07-07 | 30,050.00 | 30,050.00 | 28,900.00 | 28,950.00 | 0.0M |
| 2025-07-04 | 30,350.00 | 30,350.00 | 29,600.00 | 29,800.00 | 0.0M |
| 2025-07-03 | 29,500.00 | 30,550.00 | 29,300.00 | 30,250.00 | 0.0M |
| 2025-07-02 | 28,900.00 | 29,500.00 | 28,200.00 | 29,500.00 | 0.0M |
| 2025-07-01 | 28,600.00 | 29,250.00 | 28,150.00 | 28,500.00 | 0.0M |
| 2025-06-30 | 28,200.00 | 28,850.00 | 28,000.00 | 28,250.00 | 0.0M |
| 2025-06-27 | 29,700.00 | 29,700.00 | 28,250.00 | 28,250.00 | 0.0M |
| 2025-06-26 | 30,600.00 | 30,600.00 | 29,200.00 | 29,600.00 | 0.0M |
| 2025-06-25 | 29,650.00 | 29,950.00 | 28,900.00 | 29,900.00 | 0.0M |
| 2025-06-24 | 28,000.00 | 29,600.00 | 27,650.00 | 29,400.00 | 0.0M |
| 2025-06-23 | 27,400.00 | 27,400.00 | 26,450.00 | 27,050.00 | 0.0M |
| 2025-06-20 | 26,350.00 | 28,000.00 | 26,150.00 | 27,650.00 | 0.0M |
| 2025-06-19 | 26,800.00 | 26,850.00 | 26,100.00 | 26,300.00 | 0.0M |
| 2025-06-18 | 26,500.00 | 27,000.00 | 26,300.00 | 26,400.00 | 0.0M |
| 2025-06-17 | 27,250.00 | 27,650.00 | 26,400.00 | 26,450.00 | 0.0M |
| 2025-06-16 | 27,600.00 | 27,600.00 | 26,400.00 | 26,750.00 | 0.0M |
| 2025-06-13 | 29,000.00 | 29,000.00 | 27,350.00 | 27,600.00 | 0.0M |
| 2025-06-12 | 28,850.00 | 30,100.00 | 28,350.00 | 28,950.00 | 0.1M |
| 2025-06-11 | 28,700.00 | 29,500.00 | 28,700.00 | 28,850.00 | 0.0M |
| 2025-06-10 | 28,850.00 | 29,250.00 | 28,550.00 | 28,650.00 | 0.0M |
| 2025-06-09 | 29,750.00 | 29,750.00 | 28,350.00 | 28,800.00 | 0.0M |
| 2025-06-05 | 28,750.00 | 30,000.00 | 28,100.00 | 29,600.00 | 0.0M |
| 2025-06-04 | 28,350.00 | 28,900.00 | 28,050.00 | 28,500.00 | 0.0M |
| 2025-06-02 | 27,550.00 | 28,550.00 | 27,350.00 | 27,650.00 | 0.0M |
| 2025-05-30 | 27,800.00 | 28,250.00 | 27,050.00 | 27,450.00 | 0.0M |
| 2025-05-29 | 27,950.00 | 28,250.00 | 27,150.00 | 28,000.00 | 0.0M |
| 2025-05-28 | 25,800.00 | 27,800.00 | 25,750.00 | 27,800.00 | 0.0M |
| 2025-05-27 | 26,800.00 | 26,800.00 | 25,500.00 | 25,550.00 | 0.0M |
| 2025-05-26 | 26,050.00 | 27,250.00 | 26,050.00 | 26,750.00 | 0.0M |
| 2025-05-23 | 27,350.00 | 27,400.00 | 26,150.00 | 26,250.00 | 0.0M |
| 2025-05-22 | 27,050.00 | 27,500.00 | 26,300.00 | 27,150.00 | 0.0M |
| 2025-05-21 | 27,300.00 | 27,950.00 | 27,100.00 | 27,200.00 | 0.0M |
| 2025-05-20 | 29,550.00 | 29,550.00 | 27,550.00 | 27,600.00 | 0.0M |
| 2025-05-19 | 29,100.00 | 29,550.00 | 28,800.00 | 29,100.00 | 0.0M |
| 2025-05-16 | 30,850.00 | 30,850.00 | 29,250.00 | 29,550.00 | 0.0M |
| 2025-05-15 | 31,850.00 | 31,850.00 | 30,850.00 | 30,900.00 | 0.0M |
| 2025-05-14 | 32,800.00 | 32,850.00 | 31,200.00 | 31,700.00 | 0.0M |
| 2025-05-13 | 34,300.00 | 34,300.00 | 32,350.00 | 32,500.00 | 0.0M |
| 2025-05-12 | 33,550.00 | 34,000.00 | 33,100.00 | 33,850.00 | 0.0M |
| 2025-05-09 | 34,450.00 | 34,500.00 | 33,200.00 | 33,200.00 | 0.0M |
| 2025-05-08 | 33,950.00 | 34,550.00 | 33,950.00 | 34,450.00 | 0.0M |
| 2025-05-07 | 34,000.00 | 34,300.00 | 33,350.00 | 33,950.00 | 0.0M |
| 2025-05-02 | 33,200.00 | 33,850.00 | 32,850.00 | 33,450.00 | 0.0M |
| 2025-04-30 | 34,200.00 | 34,350.00 | 33,000.00 | 33,600.00 | 0.0M |
| 2025-04-29 | 34,450.00 | 35,200.00 | 34,050.00 | 34,300.00 | 0.0M |
| 2025-04-28 | 34,650.00 | 35,500.00 | 34,400.00 | 34,450.00 | 0.0M |
| 2025-04-25 | 34,300.00 | 35,050.00 | 34,000.00 | 34,550.00 | 0.0M |
| 2025-04-24 | 34,400.00 | 34,400.00 | 33,350.00 | 33,800.00 | 0.0M |
| 2025-04-23 | 32,900.00 | 34,050.00 | 32,900.00 | 34,050.00 | 0.0M |
| 2025-04-22 | 32,050.00 | 32,900.00 | 32,000.00 | 32,250.00 | 0.0M |
| 2025-04-21 | 32,750.00 | 33,300.00 | 32,300.00 | 32,350.00 | 0.0M |
| 2025-04-18 | 32,250.00 | 32,750.00 | 31,950.00 | 32,750.00 | 0.0M |
| 2025-04-17 | 31,900.00 | 32,550.00 | 31,700.00 | 32,250.00 | 0.0M |
| 2025-04-16 | 32,600.00 | 33,250.00 | 31,800.00 | 31,900.00 | 0.0M |
| 2025-04-15 | 32,900.00 | 33,450.00 | 32,500.00 | 33,050.00 | 0.0M |
| 2025-04-14 | 32,950.00 | 33,350.00 | 32,550.00 | 33,050.00 | 0.0M |
| 2025-04-11 | 31,100.00 | 32,450.00 | 30,900.00 | 32,400.00 | 0.0M |
| 2025-04-10 | 30,900.00 | 32,000.00 | 30,650.00 | 32,000.00 | 0.0M |
| 2025-04-09 | 29,550.00 | 30,650.00 | 28,750.00 | 29,100.00 | 0.0M |
| 2025-04-08 | 30,950.00 | 31,300.00 | 29,900.00 | 29,950.00 | 0.0M |
| 2025-04-07 | 31,050.00 | 31,700.00 | 30,500.00 | 30,500.00 | 0.0M |
| 2025-04-04 | 31,250.00 | 33,100.00 | 30,750.00 | 32,450.00 | 0.0M |
| 2025-04-03 | 31,200.00 | 32,450.00 | 31,200.00 | 32,050.00 | 0.0M |
| 2025-04-02 | 31,700.00 | 32,750.00 | 31,300.00 | 32,650.00 | 0.0M |
| 2025-04-01 | 31,250.00 | 32,150.00 | 31,050.00 | 31,700.00 | 0.0M |
| 2025-03-31 | 32,400.00 | 32,950.00 | 30,900.00 | 31,250.00 | 0.0M |
| 2025-03-28 | 34,500.00 | 34,750.00 | 33,350.00 | 33,500.00 | 0.0M |
| 2025-03-27 | 35,000.00 | 35,400.00 | 34,800.00 | 34,800.00 | 0.0M |
| 2025-03-26 | 35,100.00 | 35,900.00 | 34,950.00 | 35,550.00 | 0.0M |
| 2025-03-25 | 35,600.00 | 36,300.00 | 35,000.00 | 35,100.00 | 0.0M |
| 2025-03-24 | 36,400.00 | 36,750.00 | 35,300.00 | 35,500.00 | 0.0M |
| 2025-03-21 | 38,000.00 | 38,050.00 | 36,100.00 | 36,300.00 | 0.1M |
| 2025-03-20 | 37,550.00 | 38,650.00 | 37,050.00 | 37,650.00 | 0.0M |
| 2025-03-19 | 37,200.00 | 37,900.00 | 36,900.00 | 37,000.00 | 0.0M |
| 2025-03-18 | 37,500.00 | 38,500.00 | 37,300.00 | 37,300.00 | 0.0M |
| 2025-03-17 | 37,700.00 | 38,000.00 | 37,250.00 | 37,500.00 | 0.0M |
| 2025-03-14 | 37,750.00 | 38,550.00 | 37,200.00 | 37,400.00 | 0.0M |
| 2025-03-13 | 39,150.00 | 39,800.00 | 37,400.00 | 37,400.00 | 0.0M |
| 2025-03-12 | 37,200.00 | 38,700.00 | 37,000.00 | 38,600.00 | 0.0M |
| 2025-03-11 | 36,550.00 | 37,500.00 | 36,250.00 | 37,100.00 | 0.0M |
| 2025-03-10 | 37,150.00 | 39,200.00 | 36,000.00 | 38,350.00 | 0.0M |
| 2025-03-07 | 36,650.00 | 37,700.00 | 36,100.00 | 37,150.00 | 0.0M |
| 2025-03-06 | 38,100.00 | 39,350.00 | 36,500.00 | 36,650.00 | 0.0M |
| 2025-03-05 | 37,300.00 | 38,400.00 | 37,300.00 | 38,100.00 | 0.0M |
| 2025-03-04 | 38,750.00 | 38,800.00 | 37,300.00 | 37,300.00 | 0.0M |
| 2025-02-28 | 40,000.00 | 40,400.00 | 38,700.00 | 39,150.00 | 0.0M |
| 2025-02-27 | 42,400.00 | 42,400.00 | 40,650.00 | 40,950.00 | 0.0M |
| 2025-02-26 | 41,150.00 | 42,850.00 | 40,800.00 | 42,400.00 | 0.1M |
| 2025-02-25 | 44,000.00 | 44,000.00 | 41,700.00 | 41,700.00 | 0.1M |
| 2025-02-24 | 41,950.00 | 44,550.00 | 41,800.00 | 44,000.00 | 0.2M |
| 2025-02-21 | 39,800.00 | 43,150.00 | 39,400.00 | 42,700.00 | 0.1M |
| 2025-02-20 | 40,300.00 | 40,850.00 | 39,250.00 | 39,300.00 | 0.1M |
| 2025-02-19 | 38,700.00 | 41,400.00 | 38,700.00 | 40,300.00 | 0.1M |
| 2025-02-18 | 39,550.00 | 39,650.00 | 38,550.00 | 38,700.00 | 0.0M |
| 2025-02-17 | 39,200.00 | 40,500.00 | 37,350.00 | 39,500.00 | 0.1M |
| 2025-02-14 | 38,650.00 | 39,550.00 | 37,400.00 | 38,500.00 | 0.1M |
| 2025-02-13 | 35,600.00 | 37,500.00 | 35,600.00 | 37,300.00 | 0.0M |
| 2025-02-12 | 36,250.00 | 36,350.00 | 35,250.00 | 35,350.00 | 0.0M |
| 2025-02-11 | 36,400.00 | 37,700.00 | 35,400.00 | 36,000.00 | 0.0M |
| 2025-02-10 | 34,850.00 | 36,250.00 | 33,900.00 | 36,100.00 | 0.0M |
| 2025-02-07 | 35,600.00 | 36,700.00 | 34,850.00 | 35,250.00 | 0.0M |
| 2025-02-06 | 35,900.00 | 36,450.00 | 35,200.00 | 35,450.00 | 0.0M |
| 2025-02-05 | 33,450.00 | 36,700.00 | 33,450.00 | 35,900.00 | 0.1M |
| 2025-02-04 | 33,850.00 | 34,350.00 | 33,450.00 | 33,750.00 | 0.0M |
| 2025-02-03 | 35,150.00 | 35,250.00 | 33,100.00 | 33,100.00 | 0.0M |
| 2025-01-31 | 35,550.00 | 36,250.00 | 35,100.00 | 36,150.00 | 0.0M |
| 2025-01-24 | 36,250.00 | 36,400.00 | 35,450.00 | 35,900.00 | 0.0M |
| 2025-01-23 | 37,250.00 | 37,250.00 | 35,900.00 | 35,900.00 | 0.0M |
| 2025-01-22 | 36,450.00 | 37,900.00 | 36,450.00 | 37,250.00 | 0.0M |
| 2025-01-21 | 38,750.00 | 39,050.00 | 35,650.00 | 36,400.00 | 0.1M |
| 2025-01-20 | 38,500.00 | 39,650.00 | 38,000.00 | 39,300.00 | 0.1M |
| 2025-01-17 | 38,400.00 | 39,050.00 | 37,900.00 | 38,050.00 | 0.0M |
| 2025-01-16 | 39,200.00 | 39,850.00 | 38,750.00 | 38,850.00 | 0.0M |
| 2025-01-15 | 40,600.00 | 40,600.00 | 38,500.00 | 38,600.00 | 0.0M |
| 2025-01-14 | 37,750.00 | 40,150.00 | 37,750.00 | 39,950.00 | 0.0M |
| 2025-01-13 | 38,200.00 | 39,100.00 | 37,700.00 | 37,750.00 | 0.0M |
| 2025-01-10 | 39,700.00 | 39,700.00 | 38,350.00 | 38,550.00 | 0.0M |
| 2025-01-09 | 39,000.00 | 39,900.00 | 38,150.00 | 39,700.00 | 0.0M |
| 2025-01-08 | 38,000.00 | 39,250.00 | 37,800.00 | 39,100.00 | 0.0M |
| 2025-01-07 | 38,400.00 | 39,650.00 | 38,000.00 | 38,050.00 | 0.0M |
| 2025-01-06 | 37,500.00 | 39,000.00 | 37,500.00 | 38,250.00 | 0.0M |
| 2025-01-03 | 35,500.00 | 38,450.00 | 35,500.00 | 37,500.00 | 0.0M |
| 2025-01-02 | 34,900.00 | 35,900.00 | 34,400.00 | 35,800.00 | 0.0M |